Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	15.96	16.12	15.87	15.96	2,694,343	+0.00(+0.03%)
Dec 29, 2011	15.79	15.97	15.70	15.96	2,287,083	+0.27(+1.71%)
Dec 28, 2011	16.11	16.16	15.63	15.69	3,970,710	-0.49(-3.00%)
Dec 27, 2011	16.15	16.26	16.04	16.17	1,906,695	-0.00(-0.03%)
Dec 23, 2011	16.11	16.18	15.97	16.18	3,040,606	+0.40(+2.51%)
Dec 21, 2011	15.89	15.97	15.54	15.78	5,081,115	-0.10(-0.64%)
Dec 20, 2011	15.42	15.98	15.34	15.88	5,969,559	+0.77(+5.10%)
Dec 19, 2011	15.57	15.67	15.07	15.11	4,985,659	-0.32(-2.04%)
Dec 16, 2011	15.64	15.89	15.38	15.43	9,619,352	-0.07(-0.44%)
Dec 15, 2011	15.73	15.85	15.47	15.50	5,699,842	-0.09(-0.55%)
Dec 14, 2011	15.59	15.70	15.28	15.58	7,456,116	-0.13(-0.85%)
Dec 13, 2011	16.26	16.48	15.57	15.72	6,664,873	-0.45(-2.79%)
Dec 12, 2011	16.62	16.63	15.80	16.17	8,537,834	-0.59(-3.54%)
Dec 09, 2011	16.35	16.83	16.31	16.76	6,617,820	+0.57(+3.51%)
Dec 08, 2011	16.54	16.76	16.15	16.19	5,968,748	-0.43(-2.59%)
Dec 07, 2011	16.80	16.82	16.37	16.62	6,552,432	-0.25(-1.46%)
Dec 06, 2011	17.02	17.07	16.77	16.87	5,143,991	-0.08(-0.44%)
Dec 05, 2011	17.18	17.20	16.80	16.94	8,270,121	+0.08(+0.50%)
Dec 02, 2011	17.08	17.26	16.84	16.86	4,938,949	-0.00(-0.02%)
Dec 01, 2011	16.92	17.22	16.80	16.87	5,558,018	-0.09(-0.54%)
Nov 30, 2011	16.62	17.03	16.61	16.96	7,831,012	+0.94(+5.87%)
Nov 29, 2011	16.11	16.35	15.95	16.02	3,623,152	-0.08(-0.52%)
Nov 28, 2011	16.13	16.38	15.96	16.10	7,092,525	+0.52(+3.33%)
Nov 25, 2011	15.48	15.94	15.40	15.58	4,260,061	+0.10(+0.62%)
Nov 23, 2011	15.69	15.70	15.41	15.49	7,102,617	-0.34(-2.17%)
Nov 22, 2011	15.93	16.03	15.57	15.83	6,267,527	-0.22(-1.35%)
Nov 21, 2011	16.01	16.12	15.81	16.05	6,474,772	-0.32(-1.97%)
Nov 18, 2011	16.48	16.59	16.28	16.37	5,296,839	-0.10(-0.63%)
Nov 17, 2011	16.88	16.99	16.37	16.47	9,188,776	-0.37(-2.18%)
Nov 16, 2011	16.96	17.22	16.82	16.84	6,433,686	-0.31(-1.83%)
Nov 15, 2011	17.17	17.25	16.69	17.15	8,094,717	-0.03(-0.19%)
Nov 14, 2011	17.74	17.75	17.00	17.19	8,205,780	-0.57(-3.19%)
Nov 11, 2011	17.62	17.96	17.62	17.75	4,274,823	+0.34(+1.94%)
Nov 10, 2011	17.67	17.75	17.27	17.42	7,803,295	+0.02(+0.12%)
Nov 09, 2011	17.81	17.82	17.26	17.40	12,393,032	-0.91(-4.98%)
Nov 08, 2011	18.19	18.36	17.97	18.31	5,185,163	+0.21(+1.17%)
Nov 07, 2011	18.12	18.25	17.74	18.09	5,150,394	-0.03(-0.18%)
Nov 04, 2011	18.06	18.19	17.77	18.13	6,048,582	-0.12(-0.64%)
Nov 03, 2011	17.93	18.32	17.60	18.24	8,607,039	+0.45(+2.50%)
Nov 02, 2011	17.84	18.07	17.62	17.80	8,695,471	+0.24(+1.35%)
Nov 01, 2011	17.45	17.91	17.27	17.56	12,908,245	-0.43(-2.41%)
Oct 31, 2011	18.12	18.38	17.89	17.99	8,320,591	-0.40(-2.15%)
Oct 28, 2011	18.20	18.40	18.08	18.39	6,810,411	+0.12(+0.68%)
Oct 27, 2011	17.89	18.45	17.57	18.26	13,914,610	+0.99(+5.73%)
Oct 26, 2011	17.59	17.67	16.91	17.27	11,588,248	+0.01(+0.07%)
Oct 25, 2011	18.04	18.06	16.94	17.26	14,121,080	-0.37(-2.12%)
Oct 24, 2011	17.08	17.76	16.97	17.64	11,083,872	+0.67(+3.97%)
Oct 21, 2011	16.91	17.14	16.73	16.96	9,283,912	+0.31(+1.87%)
Oct 20, 2011	16.76	16.84	16.17	16.65	8,681,144	-0.03(-0.20%)
Oct 19, 2011	16.73	16.94	16.55	16.68	6,320,704	-0.10(-0.60%)
Oct 18, 2011	16.16	16.86	15.93	16.78	10,147,809	+0.69(+4.29%)
Oct 17, 2011	16.58	16.58	16.00	16.09	6,713,971	-0.49(-2.94%)
Oct 14, 2011	16.44	16.68	16.11	16.58	7,001,070	+0.44(+2.71%)
Oct 13, 2011	16.07	16.21	15.77	16.14	6,531,951	-0.04(-0.26%)
Oct 12, 2011	16.01	16.30	15.81	16.18	9,282,801	+0.36(+2.26%)
Oct 11, 2011	15.51	15.85	15.44	15.83	6,378,827	+0.27(+1.74%)
Oct 10, 2011	15.27	15.56	15.03	15.56	6,836,709	+0.50(+3.32%)
Oct 07, 2011	15.25	15.34	14.84	15.06	5,805,835	-0.14(-0.93%)
Oct 06, 2011	15.00	15.20	14.67	15.20	5,204,473	+0.38(+2.58%)
Oct 05, 2011	14.38	14.84	14.20	14.81	8,649,533	+0.50(+3.46%)
Oct 04, 2011	13.35	14.34	13.14	14.32	12,381,875	+0.74(+5.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.